NuCypher Historical Data

NU Page 33
Download
Date Close Price change Market cap Trading volume
May 18, 2021 $ 0.4
+5.31%
$ 214.66 million $ 57.71 million
May 17, 2021 $ 0.38
-4.90%
$ 196.32 million $ 31.25 million
May 16, 2021 $ 0.399
+2.38%
$ 206.41 million $ 25.46 million
May 15, 2021 $ 0.39
-6.09%
$ 201.64 million $ 22.74 million
May 14, 2021 $ 0.415
-0.50%
$ 214.67 million $ 17.5 million
May 13, 2021 $ 0.417
+2.16%
$ 215.11 million $ 27.29 million
May 12, 2021 $ 0.409
-11.50%
$ 210.79 million $ 26.12 million
May 11, 2021 $ 0.462
+5.30%
$ 245.85 million $ 7.78 million
May 10, 2021 $ 0.439
-6.50%
$ 233.44 million $ 12.38 million
May 9, 2021 $ 0.469
-3.36%
$ 248.81 million $ 5.56 million
May 8, 2021 $ 0.485
+3.83%
$ 257.5 million $ 7.66 million
May 7, 2021 $ 0.468
+2.58%
$ 241.66 million $ 8.21 million
May 6, 2021 $ 0.456
-5.76%
$ 244.69 million $ 9.15 million
May 5, 2021 $ 0.484
+5.05%
$ 259.6 million $ 8.26 million
May 4, 2021 $ 0.461
-10.83%
$ 247.71 million $ 8.25 million
May 3, 2021 $ 0.517
+1.99%
$ 276.7 million $ 6.62 million
May 2, 2021 $ 0.507
-2.55%
$ 271.19 million $ 6.59 million
May 1, 2021 $ 0.52
-1.34%
$ 278.31 million $ 8.09 million
Apr 30, 2021 $ 0.527
-0.68%
$ 280.81 million $ 12.47 million
Apr 29, 2021 $ 0.531
+2.60%
$ 282.01 million $ 18.68 million
Apr 28, 2021 $ 0.517
+2.83%
$ 274.74 million $ 62.99 million
Apr 27, 2021 $ 0.503
+7.23%
$ 266.99 million $ 10.47 million
Apr 26, 2021 $ 0.468
+21.89%
$ 245.66 million $ 14.23 million
Apr 25, 2021 $ 0.384
-0.56%
$ 200.9 million $ 5.12 million
Apr 24, 2021 $ 0.386
-7.75%
$ 201.55 million $ 6.2 million
Apr 23, 2021 $ 0.418
-5.53%
$ 217.25 million $ 9.87 million
Apr 22, 2021 $ 0.442
-3.26%
$ 223.91 million $ 8.17 million
Apr 21, 2021 $ 0.457
-5.38%
$ 232.82 million $ 27.36 million
Apr 20, 2021 $ 0.483
-3.15%
$ 246.04 million $ 53.44 million
Apr 19, 2021 $ 0.499
-4.24%
$ 254.06 million $ 19.93 million
Apr 18, 2021 $ 0.521
-10.54%
$ 265.31 million $ 35.19 million
Apr 17, 2021 $ 0.583
+2.02%
$ 296.53 million $ 27.34 million
Apr 16, 2021 $ 0.571
-1.83%
$ 290.46 million $ 23.5 million
Apr 15, 2021 $ 0.582
+1.59%
$ 284.44 million $ 29.58 million
Apr 14, 2021 $ 0.573
-5.83%
$ 224.14 million $ 38.74 million
Apr 13, 2021 $ 0.608
+1.25%
$ 238.02 million $ 20.59 million
Apr 12, 2021 $ 0.601
+2.24%
$ 235.01 million $ 17.27 million
Apr 11, 2021 $ 0.587
+0.13%
$ 229.84 million $ 13 million
Apr 10, 2021 $ 0.587
+2.18%
$ 229.53 million $ 16.89 million
Apr 9, 2021 $ 0.574
-0.41%
$ 224.63 million $ 15.23 million
Apr 8, 2021 $ 0.576
+2.00%
$ 225.37 million $ 19.7 million
Apr 7, 2021 $ 0.565
-7.33%
$ 220.54 million $ 21.31 million
Apr 6, 2021 $ 0.61
-2.56%
$ 237.87 million $ 20.46 million
Apr 5, 2021 $ 0.626
+3.63%
$ 243.72 million $ 27.95 million
Apr 4, 2021 $ 0.604
+5.13%
$ 235.18 million $ 18.58 million
Apr 3, 2021 $ 0.575
-7.93%
$ 223.71 million $ 19.51 million
Apr 2, 2021 $ 0.624
+6.05%
$ 243.13 million $ 25.45 million
Apr 1, 2021 $ 0.588
+0.16%
$ 228.78 million $ 18.05 million
Mar 30, 2021 $ 0.608
+5.70%
$ 237.59 million $ 66.43 million
Mar 29, 2021 $ 0.576
+6.30%
$ 224.7 million $ 35.59 million